Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
14648.89+74.70(+0.51%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 14644.21 | 14718.80 | 14602.50 | 14648.89 | 45 836 476 |
| 15.11.2024 | 14614.72 | 14680.38 | 14540.32 | 14574.19 | 24 534 581 |
| 14.11.2024 | 14553.30 | 14713.97 | 14541.76 | 14713.97 | 27 620 196 |
| 13.11.2024 | 14481.20 | 14525.76 | 14404.72 | 14461.70 | 41 905 729 |
| 12.11.2024 | 14572.05 | 14619.27 | 14444.13 | 14482.89 | 19 344 844 |
| 08.11.2024 | 14551.17 | 14560.59 | 14445.56 | 14499.54 | 22 410 417 |
| 07.11.2024 | 14415.35 | 14560.91 | 14410.13 | 14560.91 | 24 397 991 |
| 06.11.2024 | 14324.03 | 14475.63 | 14324.03 | 14390.36 | 17 859 519 |
| 05.11.2024 | 14419.26 | 14423.56 | 14240.92 | 14317.57 | 15 127 491 |
| 04.11.2024 | 14459.53 | 14526.02 | 14408.18 | 14424.61 | 17 616 800 |
| 31.10.2024 | 14405.39 | 14468.05 | 14339.58 | 14457.72 | 25 393 985 |
| 30.10.2024 | 14577.00 | 14636.82 | 14422.99 | 14433.68 | 13 150 622 |
| 29.10.2024 | 14598.10 | 14621.91 | 14541.67 | 14541.67 | 17 105 677 |
| 28.10.2024 | 14694.12 | 14709.88 | 14533.96 | 14557.15 | 22 759 847 |
| 25.10.2024 | 14663.67 | 14676.65 | 14551.76 | 14599.90 | 25 941 402 |
| 24.10.2024 | 14855.08 | 14902.78 | 14630.03 | 14665.63 | 53 380 417 |
| 23.10.2024 | 14920.59 | 14930.96 | 14787.18 | 14856.39 | 10 123 752 |
| 22.10.2024 | 15046.88 | 15058.82 | 14892.14 | 14892.14 | 12 077 832 |
| 21.10.2024 | 15062.24 | 15108.39 | 14946.30 | 15030.56 | 15 141 460 |
| 18.10.2024 | 14901.92 | 15063.80 | 14901.92 | 15063.80 | 13 143 590 |
| 17.10.2024 | 15102.30 | 15127.57 | 14862.89 | 14864.76 | 25 207 486 |
| 16.10.2024 | 15132.26 | 15158.31 | 15042.61 | 15093.39 | 132 444 631 |
| 15.10.2024 | 15146.89 | 15153.37 | 15092.28 | 15132.75 | 13 970 251 |
| 14.10.2024 | 15166.13 | 15198.54 | 15054.02 | 15085.47 | 17 312 138 |
| 11.10.2024 | 15060.24 | 15175.94 | 15060.24 | 15117.31 | 9 698 090 |
| 10.10.2024 | 15132.01 | 15152.12 | 15045.08 | 15076.22 | 16 075 978 |
| 09.10.2024 | 15099.35 | 15114.88 | 15035.59 | 15070.10 | 20 544 060 |
| 08.10.2024 | 15091.23 | 15092.77 | 14980.00 | 15048.02 | 25 914 969 |
| 07.10.2024 | 15144.63 | 15175.82 | 15072.95 | 15109.25 | 29 479 338 |
| 04.10.2024 | 15160.48 | 15189.06 | 15092.68 | 15150.21 | 12 072 174 |
| 03.10.2024 | 15207.87 | 15233.41 | 15060.54 | 15128.35 | 12 727 679 |
| 02.10.2024 | 15233.30 | 15248.60 | 15140.95 | 15195.38 | 8 626 984 |
| 01.10.2024 | 15311.02 | 15313.45 | 15189.61 | 15239.97 | 17 437 161 |
| 30.09.2024 | 15293.66 | 15334.36 | 15216.45 | 15325.10 | 19 308 738 |
| 27.09.2024 | 15110.96 | 15292.29 | 15110.96 | 15292.29 | 15 174 840 |
| 26.09.2024 | 15123.99 | 15238.66 | 15060.97 | 15182.78 | 21 191 579 |
| 25.09.2024 | 15220.62 | 15262.37 | 15157.67 | 15169.99 | 12 466 639 |
| 24.09.2024 | 15145.62 | 15206.00 | 15111.43 | 15206.00 | 18 552 993 |
| 23.09.2024 | 15162.02 | 15162.04 | 15038.39 | 15094.48 | 14 857 881 |
| 20.09.2024 | 15289.64 | 15289.64 | 15091.57 | 15091.57 | 65 945 331 |
| 19.09.2024 | 15338.64 | 15366.05 | 15233.62 | 15286.24 | 28 533 418 |
| 18.09.2024 | 15280.83 | 15310.18 | 15225.06 | 15303.59 | 23 615 191 |
| 17.09.2024 | 15070.33 | 15244.02 | 15038.51 | 15233.96 | 22 102 724 |
| 16.09.2024 | 15057.58 | 15089.40 | 14969.18 | 15063.32 | 14 170 779 |
| 13.09.2024 | 14980.27 | 15032.71 | 14890.25 | 15032.71 | 20 034 730 |
| 12.09.2024 | 14733.54 | 14951.48 | 14728.63 | 14944.42 | 35 798 499 |
| 11.09.2024 | 14789.23 | 14789.23 | 14596.47 | 14640.95 | 19 194 990 |
| 10.09.2024 | 14776.93 | 14846.37 | 14706.99 | 14750.81 | 15 061 763 |
| 09.09.2024 | 14819.10 | 14853.73 | 14739.37 | 14740.49 | 20 663 630 |
| 06.09.2024 | 14993.28 | 15006.78 | 14790.93 | 14800.32 | 20 420 922 |
Biznesradar bez reklam? Sprawdź BR Plus
